Schneider Electric SE Historical Data - SBGSY

Best deals to access real time data!
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Small Cap Pro
Monthly Subscription
for only
$49.05
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
VAT not included
Company Name Stock Ticker Symbol Market Type
Schneider Electric Se (PC) SBGSY OTCMarkets Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.09 -0.43% 20.72 20.89 20.72 20.89 20.81 15:21:20
more quote information »

SBGSY Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week20.4020.8920.3020.49114,3940.321.57%
1 Month20.5520.8920.2520.45183,3720.170.83%
3 Months18.4920.9018.4619.65324,9642.2312.06%
6 Months17.4120.9015.7518.84214,1173.3119.01%
1 Year13.1120.9013.1117.55184,3047.6158.05%
3 Years14.3920.9012.8416.33181,9936.3343.99%
5 Years15.0820.909.8515.05173,4535.6437.4%

SBGSY 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 16 2020 20.81 0.33 1.61% 20.51 20.87 20.475 107,740
Jan 15 2020 20.48 -0.05 -0.24% 20.49 20.5664 20.45 102,749
Jan 14 2020 20.53 0.14 0.69% 20.47 20.57 20.45 96,134
Jan 13 2020 20.39 0.05 0.25% 20.40 20.44 20.37 104,844
Jan 10 2020 20.34 0.03 0.15% 20.40 20.45 20.30 160,502
Jan 09 2020 20.3101 -0.23 -1.12% 20.45 20.45 20.31 444,830
Jan 08 2020 20.54 -0.16 -0.77% 20.515 20.65 20.44 125,120
Jan 07 2020 20.70 0.00 0.0% 20.70 20.70 20.70 0
Jan 06 2020 20.70 0.13 0.63% 20.55 20.73 20.54 185,609
Jan 03 2020 20.57 -0.28 -1.34% 20.56 20.69 20.56 264,880
Jan 02 2020 20.85 0.45 2.21% 20.84 20.85 20.73 153,004
Dec 31 2019 20.40 -0.03 -0.15% 20.34 20.58 20.34 65,320
Dec 30 2019 20.43 -0.13 -0.63% 20.64 20.64 20.43 85,645
Dec 27 2019 20.56 0.12 0.59% 20.69 20.69 20.56 58,569
Dec 26 2019 20.44 0.19 0.94% 20.39 20.44 20.29 54,215
Dec 24 2019 20.25 -0.14 -0.69% 20.375 20.40 20.25 119,319
Dec 23 2019 20.39 0.03 0.15% 20.30 20.44 20.30 401,781
Dec 20 2019 20.36 -0.01 -0.05% 20.55 20.55 20.35 587,067
Dec 19 2019 20.37 0.01 0.05% 20.31 20.40 20.295 76,187
Dec 18 2019 20.3601 -0.19 -0.95% 20.43 20.44 20.34 103,024
Dec 17 2019 20.555 -0.30 -1.41% 20.55 20.59 20.485 98,911
See More Historical Prices »
Your Recent History
USOTC
SBGSY
Schneider ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200117 20:36:20